Citizens Bancshares Corporation (CZBS)
OTCMKTS
· Delayed Price · Currency is USD
50.00
0.00 (0.00%)
Jun 4, 2025, 8:00 PM EDT
Citizens Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 179 |
| Jun 3, 2025 | 47.63 | 50.00 | 47.63 | 50.00 | 50.00 | 4.17% | 1,094 |
| Jun 2, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3.54% | 2,263 |
| May 30, 2025 | 46.50 | 46.73 | 46.35 | 46.36 | 46.36 | -0.84% | 2,038 |
| May 29, 2025 | 46.90 | 46.90 | 46.75 | 46.75 | 46.75 | -0.53% | 1,021 |
| May 28, 2025 | 47.30 | 47.84 | 46.70 | 47.00 | 47.00 | -2.62% | 1,801 |
| May 27, 2025 | 48.50 | 48.50 | 48.25 | 48.26 | 48.26 | 0.03% | 1,163 |
| May 23, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.06% | 280 |
| May 22, 2025 | 48.75 | 48.75 | 48.28 | 48.28 | 48.28 | - | 320 |
| May 21, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -0.96% | 171 |
| May 20, 2025 | 48.50 | 48.75 | 48.25 | 48.75 | 48.75 | 1.04% | 2,764 |
| May 19, 2025 | 50.00 | 50.00 | 48.25 | 48.25 | 48.25 | -2.53% | 2,263 |
| May 16, 2025 | 47.20 | 49.50 | 47.20 | 49.50 | 49.50 | 3.21% | 3,098 |
| May 15, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -0.08% | 353 |
| May 14, 2025 | 46.45 | 48.00 | 46.40 | 48.00 | 48.00 | 2.13% | 1,719 |
| May 13, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 942 |
| May 12, 2025 | 46.07 | 47.00 | 45.75 | 47.00 | 47.00 | - | 890 |
| May 9, 2025 | 49.50 | 49.50 | 46.46 | 47.00 | 47.00 | -1.05% | 1,454 |
| May 8, 2025 | 47.03 | 47.50 | 46.25 | 47.50 | 47.50 | 1.06% | 850 |
| May 7, 2025 | 47.20 | 47.24 | 45.76 | 47.00 | 47.00 | -2.08% | 1,935 |
| May 6, 2025 | 47.53 | 48.00 | 47.50 | 48.00 | 48.00 | -0.52% | 1,066 |
| May 5, 2025 | 47.99 | 48.25 | 47.50 | 48.25 | 48.25 | 1.58% | 1,017 |
| May 2, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 1.06% | 2,291 |
| May 1, 2025 | 47.95 | 47.95 | 47.00 | 47.00 | 47.00 | - | 1,251 |
| Apr 30, 2025 | 47.58 | 47.58 | 47.00 | 47.00 | 47.00 | -1.05% | 1,460 |
| Apr 29, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 1.06% | 100 |
| Apr 28, 2025 | 46.90 | 47.15 | 46.90 | 47.00 | 47.00 | 1.08% | 1,230 |
| Apr 25, 2025 | 46.01 | 46.50 | 46.00 | 46.50 | 46.50 | 0.87% | 2,178 |
| Apr 24, 2025 | 47.00 | 47.00 | 46.10 | 46.10 | 46.10 | -2.12% | 1,237 |
| Apr 23, 2025 | 48.20 | 48.20 | 47.10 | 47.10 | 47.10 | 0.43% | 808 |
| Apr 22, 2025 | 47.70 | 47.90 | 46.90 | 46.90 | 46.90 | -1.61% | 3,041 |
| Apr 21, 2025 | 47.02 | 47.67 | 47.02 | 47.67 | 47.67 | -2.72% | 555 |
| Apr 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Apr 16, 2025 | 45.13 | 49.00 | 45.13 | 49.00 | 49.00 | -3.35% | 917 |
| Apr 15, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | 7 |
| Apr 14, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.49% | 220 |
| Apr 11, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -4.93% | 401 |
| Apr 10, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - | 130 |
| Apr 9, 2025 | 44.26 | 53.59 | 44.26 | 53.59 | 53.59 | 21.74% | 1,991 |
| Apr 8, 2025 | 44.99 | 46.00 | 44.02 | 44.02 | 44.02 | -0.07% | 2,961 |
| Apr 7, 2025 | 44.25 | 45.99 | 41.51 | 44.05 | 44.05 | -5.39% | 15,114 |
| Apr 4, 2025 | 49.00 | 49.23 | 46.50 | 46.56 | 46.56 | -5.65% | 5,789 |
| Apr 3, 2025 | 50.90 | 50.90 | 49.35 | 49.35 | 49.35 | -3.33% | 1,720 |
| Apr 2, 2025 | 51.00 | 51.50 | 51.00 | 51.05 | 51.05 | -1.07% | 2,583 |
| Apr 1, 2025 | 51.53 | 51.60 | 51.50 | 51.60 | 51.60 | 1.18% | 1,041 |
| Mar 31, 2025 | 52.08 | 52.10 | 51.00 | 51.00 | 51.00 | -1.87% | 583 |
| Mar 28, 2025 | 52.00 | 52.00 | 51.97 | 51.97 | 51.97 | - | 1,850 |
| Mar 27, 2025 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | -0.06% | 170 |
| Mar 26, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.76% | 1,446 |
| Mar 25, 2025 | 51.98 | 52.40 | 51.97 | 52.40 | 52.40 | 0.19% | 2,152 |